3196 (株)ホットランド の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-072,0642,0702,0372,04038,1002,040
2025-02-062,0462,0642,0462,06138,2002,061
2025-02-052,0302,0522,0302,04731,6002,047
2025-02-042,0302,0532,0272,03038,3002,030
2025-02-032,0412,0452,0092,02550,4002,025
2025-01-312,0672,0672,0382,05337,6002,053
2025-01-302,0602,0672,0522,06730,0002,067
2025-01-292,0562,0602,0342,06040,8002,060
2025-01-282,0452,0622,0442,06148,7002,061
2025-01-272,0292,0442,0252,04434,2002,044
2025-01-242,0192,0322,0112,01838,4002,018
2025-01-232,0102,0181,9972,01334,9002,013
2025-01-222,0102,0171,9892,01743,1002,017
2025-01-211,9792,0071,9782,00756,8002,007
2025-01-201,9631,9751,9441,97537,9001,975
2025-01-171,9661,9661,9251,95083,4001,950
2025-01-161,9801,9961,9751,97856,7001,978
2025-01-151,9611,9801,9601,97054,8001,970
2025-01-141,9911,9911,9551,96188,7001,961
2025-01-102,0052,0141,9921,99891,4001,998
2025-01-092,0052,0321,9932,00989,8002,009
2025-01-082,0272,0532,0052,005120,3002,005
2025-01-072,0512,0722,0262,027155,5002,027
2025-01-062,1302,1312,0352,037218,6002,037

分割・併合履歴 : [2015-09-28]1株→2株